Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

156.16 +1.65 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 9.831 9.852 9.642 9.803 676,820 -0.02(-0.21%)
Nov 29, 2012 9.824 9.852 9.754 9.824 379,313 +0.03(+0.29%)
Nov 28, 2012 9.789 9.829 9.677 9.796 614,206 -0.04(-0.43%)
Nov 27, 2012 9.942 9.942 9.789 9.838 631,274 -0.09(-0.92%)
Nov 26, 2012 9.859 10.03 9.831 9.928 569,027 +0.03(+0.35%)
Nov 23, 2012 9.719 9.942 9.712 9.894 110,705 +0.18(+1.87%)
Nov 21, 2012 9.698 9.796 9.656 9.712 208,858 -0.01(-0.07%)
Nov 20, 2012 9.656 9.775 9.621 9.719 365,539 +0.08(+0.87%)
Nov 19, 2012 9.614 9.789 9.579 9.635 559,607 +0.08(+0.88%)
Nov 16, 2012 9.418 9.558 9.369 9.551 358,969 +0.14(+1.49%)
Nov 15, 2012 9.488 9.670 9.390 9.411 317,608 -0.13(-1.32%)
Nov 14, 2012 9.712 9.831 9.467 9.537 849,624 -0.17(-1.80%)
Nov 13, 2012 9.551 9.796 9.460 9.712 673,876 +0.14(+1.46%)
Nov 12, 2012 9.635 9.768 9.558 9.572 397,034 -0.07(-0.73%)
Nov 09, 2012 9.614 9.719 9.537 9.642 884,706 +0.03(+0.36%)
Nov 08, 2012 9.488 9.680 9.390 9.607 561,317 +0.06(+0.59%)
Nov 07, 2012 9.796 9.928 9.488 9.551 798,797 -0.37(-3.74%)
Nov 06, 2012 9.887 9.942 9.761 9.921 1,001,440 +0.03(+0.35%)
Nov 05, 2012 9.845 10.02 9.796 9.887 520,382 +0.00(+0.00%)
Nov 02, 2012 9.991 9.998 9.789 9.887 706,457 -0.06(-0.56%)
Nov 01, 2012 9.523 9.956 9.419 9.942 1,378,907 +0.58(+6.20%)
Oct 31, 2012 8.844 9.523 8.802 9.362 1,219,906 +0.58(+6.61%)
Oct 26, 2012 8.655 8.781 8.781 8.781 531,240 +0.13(+1.54%)
Oct 25, 2012 8.655 8.767 8.529 8.648 588,710 +0.06(+0.65%)
Oct 24, 2012 8.718 8.984 8.543 8.592 620,499 +0.01(+0.16%)
Oct 23, 2012 8.662 8.676 8.480 8.578 514,075 -0.06(-0.73%)
Oct 19, 2012 8.900 8.935 8.627 8.641 1,276,699 -0.22(-2.53%)
Oct 18, 2012 9.005 9.005 8.865 8.865 508,660 -0.15(-1.63%)
Oct 17, 2012 9.068 9.166 9.005 9.012 400,347 -0.06(-0.69%)
Oct 16, 2012 9.061 9.208 8.865 9.075 758,973 +0.16(+1.81%)
Oct 15, 2012 8.879 9.012 8.824 8.914 600,886 +0.03(+0.39%)
Oct 12, 2012 8.914 8.949 8.809 8.879 330,656 -0.02(-0.24%)
Oct 11, 2012 8.816 8.956 8.816 8.900 583,351 +0.13(+1.44%)
Oct 10, 2012 8.781 9.047 8.718 8.774 1,583,408 -0.33(-3.61%)
Oct 09, 2012 9.180 9.208 8.998 9.103 272,424 -0.11(-1.21%)
Oct 08, 2012 9.194 9.264 9.026 9.215 415,138 -0.01(-0.08%)
Oct 05, 2012 9.250 9.362 9.173 9.222 605,710 -0.02(-0.23%)
Oct 04, 2012 9.173 9.278 9.026 9.243 2,089,402 -0.42(-4.34%)
Oct 03, 2012 9.698 9.740 9.523 9.663 684,580 -0.04(-0.43%)
Oct 02, 2012 9.712 9.775 9.663 9.705 763,305 +0.02(+0.22%)
Oct 01, 2012 9.698 9.761 9.656 9.684 975,135 -0.01(-0.07%)
Sep 28, 2012 9.649 9.733 9.600 9.691 454,755 +0.01(+0.07%)
Sep 27, 2012 9.719 9.754 9.622 9.684 478,954 +0.06(+0.58%)
Sep 26, 2012 9.600 9.628 9.348 9.628 516,426 +0.01(+0.07%)
Sep 25, 2012 9.740 9.796 9.586 9.621 470,771 -0.12(-1.22%)
Sep 24, 2012 9.607 9.803 9.607 9.740 557,309 +0.08(+0.87%)
Sep 21, 2012 9.628 9.719 9.523 9.656 512,450 +0.05(+0.51%)
Sep 20, 2012 9.530 9.642 9.502 9.607 402,992 -0.04(-0.44%)
Sep 19, 2012 9.397 9.705 9.376 9.649 495,260 +0.13(+1.40%)
Sep 18, 2012 9.474 9.537 9.432 9.516 283,980 -0.01(-0.07%)
Sep 17, 2012 9.509 9.593 9.418 9.523 287,678 -0.03(-0.29%)
Sep 14, 2012 9.355 9.572 9.257 9.551 875,569 +0.22(+2.40%)
Sep 13, 2012 9.103 9.383 9.089 9.327 1,086,054 -0.01(-0.15%)
Sep 12, 2012 9.320 9.376 9.201 9.341 684,871 +0.07(+0.75%)
Sep 11, 2012 9.236 9.418 9.152 9.271 627,711 +0.05(+0.53%)
Sep 10, 2012 8.795 9.418 8.746 9.222 1,548,891 +0.47(+5.36%)
Sep 07, 2012 8.592 8.760 8.540 8.753 493,294 +0.19(+2.21%)
Sep 06, 2012 8.410 8.620 8.393 8.564 1,201,668 +0.24(+2.86%)
Sep 05, 2012 8.452 8.529 8.298 8.326 761,131 -0.10(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.